Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
A1FIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 899.65 | 11.27 | 1.27% | 888.41 | 900.20 | 888.17 | 0 |
| May 30 2024 | 888.38 | 8.00 | 0.91% | 880.34 | 889.48 | 880.29 | 0 |
| May 29 2024 | 880.38 | -10.09 | -1.13% | 890.42 | 890.43 | 879.50 | 0 |
| May 28 2024 | 890.47 | -8.41 | -0.94% | 899.21 | 899.44 | 888.37 | 0 |
| May 24 2024 | 898.88 | 6.52 | 0.73% | 892.40 | 899.52 | 892.37 | 0 |
| May 23 2024 | 892.36 | -14.02 | -1.55% | 906.45 | 906.97 | 891.07 | 0 |
| May 22 2024 | 906.38 | -5.44 | -0.60% | 911.77 | 912.97 | 904.62 | 0 |
| May 21 2024 | 911.82 | 3.38 | 0.37% | 908.42 | 912.53 | 908.05 | 0 |
| May 20 2024 | 908.44 | -8.54 | -0.93% | 916.95 | 917.03 | 908.07 | 0 |
| May 17 2024 | 916.98 | 4.80 | 0.53% | 912.17 | 917.19 | 912.03 | 0 |
| May 16 2024 | 912.18 | -1.16 | -0.13% | 913.25 | 916.66 | 912.11 | 0 |
| May 15 2024 | 913.34 | 8.42 | 0.93% | 904.99 | 914.07 | 904.90 | 0 |
| May 14 2024 | 904.92 | 4.87 | 0.54% | 899.97 | 905.28 | 899.87 | 0 |
| May 13 2024 | 900.05 | -2.66 | -0.29% | 902.69 | 907.08 | 899.80 | 0 |
| May 10 2024 | 902.71 | 2.48 | 0.28% | 900.18 | 904.30 | 900.15 | 0 |
| May 09 2024 | 900.23 | 7.52 | 0.84% | 892.68 | 900.46 | 892.30 | 0 |
| May 08 2024 | 892.71 | 2.37 | 0.27% | 890.17 | 893.81 | 886.72 | 0 |
| May 07 2024 | 890.34 | 2.34 | 0.26% | 887.90 | 893.09 | 887.86 | 0 |
| May 06 2024 | 888.00 | 9.41 | 1.07% | 878.66 | 888.03 | 878.60 | 0 |
| May 03 2024 | 878.59 | 3.73 | 0.43% | 874.87 | 883.71 | 874.86 | 0 |
| May 02 2024 | 874.86 | 5.17 | 0.59% | 869.81 | 876.68 | 867.54 | 0 |
| May 01 2024 | 869.69 | 2.54 | 0.29% | 867.13 | 880.13 | 866.45 | 0 |
| Apr 30 2024 | 867.15 | -10.69 | -1.22% | 877.66 | 877.74 | 867.08 | 0 |
| Apr 29 2024 | 877.84 | -0.44 | -0.05% | 878.35 | 881.68 | 874.52 | 0 |
| Apr 26 2024 | 878.28 | -0.78 | -0.09% | 879.09 | 882.46 | 876.40 | 0 |
| Apr 25 2024 | 879.06 | -4.46 | -0.50% | 883.59 | 883.85 | 870.42 | 0 |
| Apr 24 2024 | 883.52 | -1.46 | -0.16% | 884.88 | 885.03 | 879.92 | 0 |
| Apr 23 2024 | 884.98 | 6.38 | 0.73% | 878.63 | 886.55 | 878.45 | 0 |
| Apr 22 2024 | 878.60 | 10.39 | 1.20% | 868.31 | 882.32 | 868.21 | 0 |
| Apr 19 2024 | 868.21 | 9.57 | 1.11% | 858.68 | 869.41 | 858.50 | 0 |
| Apr 18 2024 | 858.64 | 3.02 | 0.35% | 855.74 | 864.93 | 855.61 | 0 |
| Apr 17 2024 | 855.62 | 0.45 | 0.05% | 855.22 | 860.94 | 852.54 | 0 |
| Apr 16 2024 | 855.17 | -7.02 | -0.81% | 862.16 | 862.25 | 852.70 | 0 |
| Apr 15 2024 | 862.19 | -7.28 | -0.84% | 869.60 | 881.11 | 859.28 | 0 |
| Apr 12 2024 | 869.47 | -12.70 | -1.44% | 881.95 | 881.97 | 866.61 | 0 |
| Apr 11 2024 | 882.17 | -3.79 | -0.43% | 885.97 | 887.84 | 876.23 | 0 |
| Apr 10 2024 | 885.96 | -17.92 | -1.98% | 903.96 | 904.00 | 882.84 | 0 |
| Apr 09 2024 | 903.88 | -2.19 | -0.24% | 906.07 | 909.76 | 896.93 | 0 |
| Apr 08 2024 | 906.07 | 4.99 | 0.55% | 901.01 | 907.67 | 900.99 | 0 |
| Apr 05 2024 | 901.08 | 6.94 | 0.78% | 894.02 | 903.49 | 893.60 | 0 |
| Apr 04 2024 | 894.14 | -8.64 | -0.96% | 902.92 | 912.24 | 892.67 | 0 |
| Apr 03 2024 | 902.78 | 0.50 | 0.06% | 902.18 | 907.51 | 900.96 | 0 |
| Apr 02 2024 | 902.28 | -6.12 | -0.67% | 908.42 | 908.56 | 900.57 | 0 |
| Apr 01 2024 | 908.40 | -7.79 | -0.85% | 916.30 | 916.74 | 907.10 | 0 |
| Mar 28 2024 | 916.19 | 4.80 | 0.53% | 911.23 | 917.93 | 911.09 | 0 |
| Mar 27 2024 | 911.39 | 12.15 | 1.35% | 899.21 | 911.55 | 899.08 | 0 |
| Mar 26 2024 | 899.24 | 0.22 | 0.02% | 899.06 | 902.87 | 898.66 | 0 |
| Mar 25 2024 | 899.02 | -1.87 | -0.21% | 900.91 | 902.79 | 898.70 | 0 |
| Mar 22 2024 | 900.89 | -11.37 | -1.25% | 911.98 | 913.41 | 900.71 | 0 |
| Mar 21 2024 | 912.26 | 7.01 | 0.77% | 905.44 | 914.68 | 905.00 | 0 |
| Mar 20 2024 | 905.25 | 11.41 | 1.28% | 893.80 | 906.04 | 890.71 | 0 |
| Mar 19 2024 | 893.84 | 2.98 | 0.33% | 890.70 | 894.76 | 890.35 | 0 |
| Mar 18 2024 | 890.86 | 1.95 | 0.22% | 888.96 | 892.66 | 887.10 | 0 |
| Mar 15 2024 | 888.91 | -0.48 | -0.05% | 889.34 | 892.31 | 883.61 | 0 |
| Mar 14 2024 | 889.39 | -8.64 | -0.96% | 897.98 | 898.83 | 884.51 | 0 |
| Mar 13 2024 | 898.03 | 3.17 | 0.35% | 894.85 | 900.12 | 894.72 | 0 |
| Mar 12 2024 | 894.86 | 2.67 | 0.30% | 892.24 | 896.34 | 889.99 | 0 |
| Mar 11 2024 | 892.19 | 0.78 | 0.09% | 891.42 | 892.90 | 886.56 | 0 |
| Mar 08 2024 | 891.41 | 1.94 | 0.22% | 889.58 | 896.36 | 889.19 | 0 |
| Mar 07 2024 | 889.47 | 0.14 | 0.02% | 889.37 | 894.22 | 886.63 | 0 |
| Mar 06 2024 | 889.33 | 4.54 | 0.51% | 884.81 | 891.68 | 883.66 | 0 |
| Mar 05 2024 | 884.79 | -0.52 | -0.06% | 885.13 | 890.20 | 881.46 | 0 |
